DCX Systems Limited (NSE:DCXINDIA)
India · Delayed Price · Currency is INR 263.90
-1.45 (-0.55%)
Sep 9, 2025, 10:29 AM IST
DCX Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 269.25 | 271.95 | 263.85 | 265.35 | 265.35 | -1.06% | 364,151 |
| Sep 5, 2025 | 266.00 | 269.80 | 261.15 | 268.20 | 268.20 | 0.75% | 331,314 |
| Sep 4, 2025 | 272.80 | 274.55 | 265.65 | 266.20 | 266.20 | -2.02% | 369,884 |
| Sep 3, 2025 | 269.05 | 272.90 | 266.20 | 271.70 | 271.70 | 1.29% | 500,222 |
| Sep 2, 2025 | 268.65 | 271.00 | 265.20 | 268.25 | 268.25 | 0.64% | 410,554 |
| Sep 1, 2025 | 263.95 | 269.00 | 259.50 | 266.55 | 266.55 | 1.74% | 919,873 |
| Aug 29, 2025 | 260.75 | 267.70 | 258.50 | 262.00 | 262.00 | 0.71% | 571,409 |
| Aug 28, 2025 | 255.00 | 263.50 | 255.00 | 260.15 | 260.15 | 1.09% | 711,718 |
| Aug 26, 2025 | 266.00 | 266.15 | 256.15 | 257.35 | 257.35 | -3.34% | 527,654 |
| Aug 25, 2025 | 269.50 | 269.50 | 262.95 | 266.25 | 266.25 | -0.30% | 723,038 |
| Aug 22, 2025 | 270.05 | 285.80 | 264.05 | 267.05 | 267.05 | 7.10% | 19,587,569 |
| Aug 21, 2025 | 248.65 | 255.00 | 247.65 | 249.35 | 249.35 | 1.07% | 390,266 |
| Aug 20, 2025 | 248.55 | 253.20 | 246.20 | 246.70 | 246.70 | -0.74% | 296,691 |
| Aug 19, 2025 | 247.55 | 249.90 | 245.45 | 248.55 | 248.55 | 0.59% | 303,469 |
| Aug 18, 2025 | 247.95 | 251.65 | 245.00 | 247.10 | 247.10 | 1.08% | 392,848 |
| Aug 14, 2025 | 248.00 | 250.00 | 242.35 | 244.45 | 244.45 | -1.09% | 296,393 |
| Aug 13, 2025 | 252.90 | 252.90 | 246.00 | 247.15 | 247.15 | -1.49% | 370,587 |
| Aug 12, 2025 | 249.50 | 254.20 | 248.00 | 250.90 | 250.90 | 0.97% | 374,234 |
| Aug 11, 2025 | 256.00 | 256.50 | 246.40 | 248.50 | 248.50 | -3.21% | 749,997 |
| Aug 8, 2025 | 268.30 | 269.10 | 255.40 | 256.75 | 256.75 | -4.30% | 540,907 |
| Aug 7, 2025 | 261.90 | 269.90 | 258.05 | 268.30 | 268.30 | 2.54% | 661,008 |
| Aug 6, 2025 | 265.65 | 267.60 | 259.50 | 261.65 | 261.65 | -1.45% | 227,530 |
| Aug 5, 2025 | 268.00 | 268.70 | 263.50 | 265.50 | 265.50 | -0.78% | 442,797 |
| Aug 4, 2025 | 259.80 | 269.00 | 256.60 | 267.60 | 267.60 | 4.33% | 435,349 |
| Aug 1, 2025 | 263.85 | 263.85 | 255.15 | 256.50 | 256.50 | -2.10% | 359,733 |
| Jul 31, 2025 | 262.00 | 267.00 | 259.30 | 262.00 | 262.00 | -2.28% | 781,623 |
| Jul 30, 2025 | 269.30 | 272.20 | 266.00 | 268.10 | 268.10 | 1.44% | 580,096 |
| Jul 29, 2025 | 255.00 | 265.20 | 253.10 | 264.30 | 264.30 | 3.46% | 711,321 |
| Jul 28, 2025 | 265.15 | 266.05 | 251.55 | 255.45 | 255.45 | -3.66% | 618,409 |
| Jul 25, 2025 | 267.40 | 268.45 | 263.00 | 265.15 | 265.15 | -1.74% | 470,020 |
| Jul 24, 2025 | 272.45 | 274.45 | 269.05 | 269.85 | 269.85 | -0.66% | 410,869 |
| Jul 23, 2025 | 276.55 | 277.00 | 270.10 | 271.65 | 271.65 | -1.74% | 355,757 |
| Jul 22, 2025 | 282.85 | 282.85 | 275.45 | 276.45 | 276.45 | -1.71% | 663,264 |
| Jul 21, 2025 | 270.90 | 282.85 | 268.65 | 281.25 | 281.25 | 3.36% | 940,453 |
| Jul 18, 2025 | 273.10 | 276.20 | 270.25 | 272.10 | 272.10 | -0.37% | 471,150 |
| Jul 17, 2025 | 275.00 | 276.75 | 272.00 | 273.10 | 273.10 | -0.31% | 411,591 |
| Jul 16, 2025 | 275.00 | 278.00 | 273.20 | 273.95 | 273.95 | -0.33% | 303,225 |
| Jul 15, 2025 | 275.95 | 278.90 | 273.70 | 274.85 | 274.85 | -0.33% | 758,702 |
| Jul 14, 2025 | 276.25 | 278.45 | 273.85 | 275.75 | 275.75 | -1.04% | 462,518 |
| Jul 11, 2025 | 277.35 | 283.00 | 277.00 | 278.65 | 278.65 | 0.22% | 464,182 |
| Jul 10, 2025 | 280.60 | 283.15 | 276.60 | 278.05 | 278.05 | -0.66% | 836,114 |
| Jul 9, 2025 | 290.95 | 291.50 | 279.00 | 279.90 | 279.90 | -3.83% | 1,517,436 |
| Jul 8, 2025 | 295.80 | 297.50 | 286.15 | 291.05 | 291.05 | -1.09% | 1,042,524 |
| Jul 7, 2025 | 291.00 | 297.80 | 290.10 | 294.25 | 294.25 | 3.34% | 3,108,992 |
| Jul 4, 2025 | 278.65 | 288.00 | 278.50 | 284.75 | 284.75 | 2.98% | 1,540,973 |
| Jul 3, 2025 | 279.65 | 281.45 | 275.90 | 276.50 | 276.50 | -1.18% | 555,406 |
| Jul 2, 2025 | 281.35 | 285.00 | 278.35 | 279.80 | 279.80 | -0.43% | 2,059,163 |
| Jul 1, 2025 | 276.30 | 284.40 | 276.30 | 281.00 | 281.00 | 2.11% | 1,063,753 |
| Jun 30, 2025 | 275.60 | 281.05 | 272.50 | 275.20 | 275.20 | 0.64% | 1,088,539 |
| Jun 27, 2025 | 280.00 | 282.60 | 271.40 | 273.45 | 273.45 | -0.96% | 1,447,197 |